SNC-Lavalin Group Inc (LAV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:58PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 39.06 | 39.14 | 38.82 | 39.02 | 39.02 | - |
| 19 Jun 2024 | 39.76 | 39.76 | 39.46 | 39.46 | 39.46 | - |
| 18 Jun 2024 | 40.12 | 40.86 | 39.86 | 39.86 | 39.86 | - |
| 17 Jun 2024 | 39.22 | 39.72 | 39.10 | 39.70 | 39.70 | - |
| 14 Jun 2024 | 39.24 | 39.62 | 39.00 | 39.34 | 39.34 | - |
| 13 Jun 2024 | 36.74 | 39.18 | 36.64 | 39.18 | 39.18 | - |
| 12 Jun 2024 | 36.82 | 36.82 | 36.58 | 36.58 | 36.58 | - |
| 11 Jun 2024 | 36.04 | 36.84 | 36.04 | 36.84 | 36.84 | - |
| 10 Jun 2024 | 35.84 | 36.36 | 35.76 | 36.16 | 36.16 | - |
| 07 Jun 2024 | 36.24 | 36.30 | 35.88 | 35.88 | 35.88 | - |
| 06 Jun 2024 | 36.38 | 36.58 | 36.13 | 36.13 | 36.13 | - |
| 05 Jun 2024 | 35.31 | 35.90 | 35.17 | 35.87 | 35.87 | - |
| 04 Jun 2024 | 35.33 | 35.41 | 35.15 | 35.15 | 35.15 | - |
| 03 Jun 2024 | 35.97 | 35.97 | 35.53 | 35.53 | 35.53 | - |
| 31 May 2024 | 36.06 | 36.13 | 35.88 | 35.88 | 35.88 | - |
| 30 May 2024 | 35.28 | 36.18 | 35.24 | 35.77 | 35.77 | - |
| 29 May 2024 | 35.63 | 35.63 | 35.01 | 35.01 | 35.01 | - |
| 29 May 2024 | 0.02 Dividend | |||||
| 28 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.98 | - |
| 27 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.98 | - |
| 24 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.98 | - |
| 23 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.98 | - |
| 22 May 2024 | 35.20 | 36.00 | 34.80 | 36.00 | 35.98 | - |
| 21 May 2024 | 35.00 | 35.40 | 34.80 | 35.20 | 35.18 | - |
| 20 May 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.18 | - |
| 17 May 2024 | 35.60 | 35.60 | 35.00 | 35.00 | 34.98 | - |
| 16 May 2024 | 36.00 | 36.00 | 35.20 | 35.20 | 35.18 | - |
| 15 May 2024 | 37.80 | 37.80 | 35.80 | 35.80 | 35.78 | - |
| 14 May 2024 | 38.00 | 38.20 | 37.60 | 37.60 | 37.58 | - |
| 13 May 2024 | 38.20 | 38.20 | 38.00 | 38.20 | 38.18 | - |
| 10 May 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.18 | - |
| 09 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| 08 May 2024 | 37.20 | 37.60 | 37.20 | 37.40 | 37.38 | - |
| 07 May 2024 | 38.40 | 38.40 | 37.80 | 37.80 | 37.78 | - |
| 06 May 2024 | 36.60 | 37.20 | 36.60 | 37.20 | 37.18 | - |
| 03 May 2024 | 36.60 | 36.80 | 36.20 | 36.60 | 36.58 | - |
| 02 May 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.58 | - |
| 30 Apr 2024 | 37.20 | 37.20 | 35.80 | 35.80 | 35.78 | - |
| 29 Apr 2024 | 38.00 | 38.00 | 36.80 | 36.80 | 36.78 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.58 | - |
| 25 Apr 2024 | 37.80 | 38.00 | 37.40 | 37.60 | 37.58 | - |
| 24 Apr 2024 | 38.20 | 38.20 | 37.80 | 38.00 | 37.98 | - |
| 23 Apr 2024 | 36.80 | 38.20 | 36.80 | 38.00 | 37.98 | - |
| 22 Apr 2024 | 36.80 | 37.00 | 36.60 | 36.80 | 36.78 | - |
| 19 Apr 2024 | 36.60 | 36.80 | 36.60 | 36.60 | 36.58 | - |
| 18 Apr 2024 | 37.00 | 37.00 | 36.40 | 36.80 | 36.78 | - |
| 17 Apr 2024 | 37.20 | 37.20 | 36.60 | 36.80 | 36.78 | - |
| 16 Apr 2024 | 36.80 | 37.20 | 36.20 | 37.20 | 37.18 | - |
| 15 Apr 2024 | 37.20 | 37.40 | 36.80 | 37.00 | 36.98 | - |
| 12 Apr 2024 | 37.20 | 37.40 | 36.80 | 36.80 | 36.78 | - |
| 11 Apr 2024 | 36.80 | 37.00 | 36.60 | 37.00 | 36.98 | - |
| 10 Apr 2024 | 36.80 | 37.00 | 36.60 | 37.00 | 36.98 | - |
| 09 Apr 2024 | 37.00 | 37.00 | 36.60 | 36.80 | 36.78 | - |
| 08 Apr 2024 | 37.20 | 37.20 | 36.60 | 37.00 | 36.98 | - |
| 05 Apr 2024 | 37.20 | 37.20 | 37.00 | 37.20 | 37.18 | - |
| 04 Apr 2024 | 37.60 | 37.80 | 37.00 | 37.00 | 36.98 | - |
| 03 Apr 2024 | 37.60 | 37.80 | 37.20 | 37.20 | 37.18 | - |
| 02 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| 28 Mar 2024 | 37.80 | 37.80 | 37.60 | 37.60 | 37.58 | - |
| 27 Mar 2024 | 37.80 | 37.80 | 37.60 | 37.60 | 37.58 | - |
| 26 Mar 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.78 | - |
| 25 Mar 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 37.38 | - |
| 22 Mar 2024 | 37.60 | 37.80 | 37.60 | 37.60 | 37.58 | - |
| 21 Mar 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.58 | - |
| 20 Mar 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.78 | - |
| 19 Mar 2024 | 38.00 | 38.00 | 37.80 | 38.00 | 37.98 | - |
| 18 Mar 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 37.98 | - |
| 15 Mar 2024 | 36.80 | 37.20 | 36.80 | 37.20 | 37.18 | - |
| 14 Mar 2024 | 37.40 | 37.60 | 37.20 | 37.20 | 37.18 | - |
| 14 Mar 2024 | 0.02 Dividend | |||||
| 13 Mar 2024 | 37.40 | 37.80 | 37.20 | 37.20 | 37.16 | - |
| 12 Mar 2024 | 38.00 | 38.00 | 37.20 | 37.20 | 37.16 | - |
| 11 Mar 2024 | 38.20 | 38.20 | 37.60 | 38.20 | 38.16 | - |
| 08 Mar 2024 | 38.00 | 38.60 | 38.00 | 38.20 | 38.16 | - |
| 07 Mar 2024 | 37.60 | 38.00 | 37.60 | 37.80 | 37.76 | - |
| 06 Mar 2024 | 36.20 | 37.40 | 36.20 | 37.20 | 37.16 | - |
| 05 Mar 2024 | 36.00 | 36.40 | 36.00 | 36.20 | 36.16 | - |
| 04 Mar 2024 | 34.60 | 36.20 | 34.40 | 36.00 | 35.96 | - |
| 01 Mar 2024 | 31.20 | 31.20 | 31.00 | 31.20 | 31.17 | - |
| 29 Feb 2024 | 30.60 | 30.80 | 30.40 | 30.80 | 30.77 | - |
| 28 Feb 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.97 | - |
| 27 Feb 2024 | 29.60 | 30.00 | 29.40 | 30.00 | 29.97 | - |
| 26 Feb 2024 | 29.60 | 29.60 | 29.20 | 29.60 | 29.57 | - |
| 23 Feb 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.37 | - |
| 22 Feb 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.77 | - |
| 21 Feb 2024 | 29.20 | 29.40 | 29.00 | 29.40 | 29.37 | - |
| 20 Feb 2024 | 30.00 | 30.00 | 29.20 | 29.20 | 29.17 | - |
| 19 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | - |
| 16 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 29.97 | - |
| 15 Feb 2024 | 29.60 | 29.80 | 29.40 | 29.80 | 29.77 | - |
| 14 Feb 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.57 | - |
| 13 Feb 2024 | 30.20 | 30.20 | 29.60 | 29.60 | 29.57 | 100 |
| 12 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.17 | - |
| 09 Feb 2024 | 30.40 | 30.60 | 30.20 | 30.40 | 30.37 | - |
| 08 Feb 2024 | 31.00 | 31.00 | 30.40 | 30.40 | 30.37 | - |
| 07 Feb 2024 | 31.00 | 31.20 | 30.80 | 30.80 | 30.77 | - |
| 06 Feb 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.57 | - |
| 05 Feb 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.57 | - |
| 02 Feb 2024 | 31.60 | 31.60 | 31.20 | 31.40 | 31.37 | - |
| 01 Feb 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 30.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.